|
 TELEFONICA - [Ticker: TEF.MC] |     | | Última Transacción | 0,000 | Hora de Cotización | - 00:00:00 | | Variación | N/A (N/A) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 0,000 | Mínimo | 0,000 | | Volumen | 0 | Volumen Medio (3m) | 0 | | Demanda / Oferta | N/A | Yield | | | Cierre Anterior | 0,000 | PER | 0,00% | | Apertura | 0,000 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | Nota: Los datos pueden tener un retraso de algunos minutos. |
| Ver históricos y cotizaciones de otros activos | | Descargar el Histórico en formato CSV | | Cotizaciones para TEF.MC desde 2000-01-01 hasta 2024-04-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-03-21 | 13,49 | 43.033.200 | 13,66 | 13,46 | 13,50 | 00:00:00 | | 2005-03-22 | 13,61 | 25.347.000 | 13,61 | 13,47 | 13,51 | 00:00:00 | | 2005-03-23 | 13,55 | 29.578.300 | 13,61 | 13,40 | 13,41 | 00:00:00 | | 2005-03-24 | 13,59 | 49.604.800 | 13,68 | 13,56 | 13,61 | 00:00:00 | | 2005-03-25 | 13,59 | 0 | 13,59 | 13,59 | 13,59 | 00:00:00 | | 2005-03-28 | 13,59 | 0 | 13,59 | 13,59 | 13,59 | 00:00:00 | | 2005-03-29 | 13,66 | 22.167.400 | 13,69 | 13,49 | 13,56 | 00:00:00 | | 2005-03-30 | 13,57 | 23.797.600 | 13,64 | 13,48 | 13,58 | 00:00:00 | | 2005-03-31 | 13,44 | 54.090.800 | 13,65 | 13,33 | 13,56 | 00:00:00 | | 2005-04-01 | 13,36 | 61.849.400 | 13,43 | 13,25 | 13,39 | 00:00:00 | | 2005-04-04 | 13,25 | 52.388.200 | 13,29 | 13,14 | 13,28 | 00:00:00 | | 2005-04-05 | 13,35 | 52.199.100 | 13,37 | 13,26 | 13,31 | 00:00:00 | | 2005-04-06 | 13,45 | 25.501.100 | 13,46 | 13,35 | 13,37 | 00:00:00 | | 2005-04-07 | 13,46 | 30.377.500 | 13,51 | 13,34 | 13,47 | 00:00:00 | | 2005-04-08 | 13,49 | 24.305.600 | 13,56 | 13,44 | 13,50 | 00:00:00 | | 2005-04-11 | 13,43 | 59.430.900 | 13,47 | 13,37 | 13,42 | 00:00:00 | | 2005-04-12 | 13,40 | 20.718.000 | 13,42 | 13,34 | 13,42 | 00:00:00 | | 2005-04-13 | 13,47 | 83.264.600 | 13,51 | 13,41 | 13,49 | 00:00:00 | | 2005-04-14 | 13,47 | 28.883.100 | 13,52 | 13,36 | 13,38 | 00:00:00 | | 2005-04-15 | 13,13 | 43.034.300 | 13,36 | 13,13 | 13,34 | 00:00:00 | | 2005-04-18 | 13,04 | 84.305.200 | 13,12 | 12,89 | 13,00 | 00:00:00 | | 2005-04-19 | 13,04 | 48.816.100 | 13,13 | 13,02 | 13,10 | 00:00:00 | | 2005-04-20 | 13,05 | 46.975.200 | 13,13 | 12,97 | 13,11 | 00:00:00 | | 2005-04-21 | 13,12 | 35.948.200 | 13,28 | 12,98 | 13,00 | 00:00:00 | | 2005-04-22 | 13,28 | 25.031.000 | 13,32 | 13,23 | 13,26 | 00:00:00 | | 2005-04-25 | 13,22 | 156.163.300 | 13,28 | 13,15 | 13,20 | 00:00:00 | | 2005-04-26 | 13,20 | 42.657.600 | 13,32 | 13,15 | 13,24 | 00:00:00 | | 2005-04-27 | 13,06 | 36.852.800 | 13,16 | 13,00 | 13,15 | 00:00:00 | | 2005-04-28 | 13,02 | 68.193.700 | 13,15 | 13,02 | 13,12 | 00:00:00 | | 2005-04-29 | 13,13 | 30.158.500 | 13,18 | 12,98 | 13,00 | 00:00:00 | | 2005-05-02 | 13,29 | 16.640.800 | 13,35 | 13,14 | 13,15 | 00:00:00 | | 2005-05-03 | 13,30 | 45.113.500 | 13,31 | 13,20 | 13,25 | 00:00:00 | | 2005-05-04 | 13,32 | 18.591.100 | 13,35 | 13,21 | 13,32 | 00:00:00 | | 2005-05-05 | 13,47 | 71.893.400 | 13,48 | 13,37 | 13,40 | 00:00:00 | | 2005-05-06 | 13,48 | 64.725.900 | 13,55 | 13,40 | 13,46 | 00:00:00 | | 2005-05-09 | 13,43 | 236.350.000 | 13,49 | 13,40 | 13,46 | 00:00:00 | | 2005-05-10 | 13,31 | 69.408.200 | 13,48 | 13,30 | 13,47 | 00:00:00 | | 2005-05-11 | 13,27 | 133.573.500 | 13,32 | 13,21 | 13,28 | 00:00:00 | | 2005-05-12 | 13,41 | 521.703.300 | 13,46 | 13,28 | 13,32 | 00:00:00 | | 2005-05-13 | 13,27 | 28.652.500 | 13,29 | 13,13 | 13,15 | 00:00:00 | | 2005-05-16 | 13,35 | 77.418.800 | 13,47 | 13,35 | 13,39 | 00:00:00 | | 2005-05-17 | 13,45 | 61.766.300 | 13,50 | 13,35 | 13,39 | 00:00:00 | | 2005-05-18 | 13,57 | 160.067.400 | 13,60 | 13,47 | 13,47 | 00:00:00 | | 2005-05-19 | 13,69 | 156.602.800 | 13,72 | 13,60 | 13,65 | 00:00:00 | | 2005-05-20 | 13,69 | 56.343.000 | 13,77 | 13,65 | 13,69 | 00:00:00 | | 2005-05-23 | 13,75 | 64.079.400 | 13,82 | 13,69 | 13,74 | 00:00:00 | | 2005-05-24 | 13,72 | 49.913.700 | 13,79 | 13,66 | 13,76 | 00:00:00 | | 2005-05-25 | 13,66 | 17.574.000 | 13,74 | 13,60 | 13,70 | 00:00:00 | | 2005-05-26 | 13,72 | 15.700.900 | 13,75 | 13,64 | 13,65 | 00:00:00 | | 2005-05-27 | 13,63 | 13.112.500 | 13,76 | 13,59 | 13,75 | 00:00:00 | | 2005-05-30 | 13,71 | 22.555.100 | 13,71 | 13,56 | 13,61 | 00:00:00 | | 2005-05-31 | 13,61 | 25.859.700 | 13,72 | 13,60 | 13,70 | 00:00:00 | | 2005-06-01 | 13,75 | 26.520.700 | 13,76 | 13,62 | 13,67 | 00:00:00 | | 2005-06-02 | 13,70 | 31.047.600 | 13,82 | 13,65 | 13,71 | 00:00:00 | | 2005-06-03 | 13,70 | 0 | 13,70 | 13,70 | 13,70 | 00:00:00 | | 2005-06-06 | 13,49 | 32.030.200 | 13,60 | 13,48 | 13,56 | 00:00:00 | | 2005-06-07 | 13,62 | 112.813.500 | 13,63 | 13,52 | 13,53 | 00:00:00 | | 2005-06-08 | 13,61 | 25.905.100 | 13,66 | 13,53 | 13,57 | 00:00:00 | | 2005-06-09 | 13,55 | 29.787.700 | 13,57 | 13,48 | 13,55 | 00:00:00 | | 2005-06-10 | 13,60 | 25.522.900 | 13,64 | 13,55 | 13,61 | 00:00:00 | | 2005-06-13 | 13,71 | 26.789.100 | 13,71 | 13,61 | 13,63 | 00:00:00 | | 2005-06-14 | 13,77 | 28.514.700 | 13,78 | 13,67 | 13,68 | 00:00:00 | | 2005-06-15 | 13,74 | 35.629.800 | 13,86 | 13,74 | 13,80 | 00:00:00 | | 2005-06-16 | 13,81 | 54.386.500 | 13,83 | 13,74 | 13,79 | 00:00:00 | | 2005-06-17 | 13,90 | 85.183.500 | 13,95 | 13,81 | 13,85 | 00:00:00 | | 2005-06-20 | 13,99 | 84.873.100 | 13,99 | 13,83 | 13,94 | 00:00:00 | | 2005-06-21 | 13,54 | 37.063.600 | 13,55 | 13,45 | 13,54 | 00:00:00 | | 2005-06-22 | 13,55 | 32.434.500 | 13,55 | 13,48 | 13,51 | 00:00:00 | | 2005-06-23 | 13,50 | 28.904.200 | 13,53 | 13,43 | 13,51 | 00:00:00 | | 2005-06-24 | 13,38 | 41.137.400 | 13,42 | 13,35 | 13,40 | 00:00:00 | | 2005-06-27 | 13,26 | 36.851.900 | 13,33 | 13,22 | 13,30 | 00:00:00 | | 2005-06-28 | 13,39 | 32.288.400 | 13,40 | 13,27 | 13,28 | 00:00:00 | | 2005-06-29 | 13,52 | 67.068.400 | 13,60 | 13,43 | 13,45 | 00:00:00 | | 2005-06-30 | 13,54 | 49.621.800 | 13,68 | 13,47 | 13,47 | 00:00:00 | | 2005-07-01 | 13,57 | 44.354.000 | 13,61 | 13,49 | 13,50 | 00:00:00 | | 2005-07-04 | 13,54 | 17.932.700 | 13,56 | 13,47 | 13,53 | 00:00:00 | | 2005-07-05 | 13,49 | 31.933.300 | 13,57 | 13,45 | 13,51 | 00:00:00 | | 2005-07-06 | 13,48 | 39.627.400 | 13,55 | 13,43 | 13,50 | 00:00:00 | | 2005-07-07 | 13,22 | 102.604.500 | 13,43 | 12,93 | 13,41 | 00:00:00 | | 2005-07-08 | 13,39 | 34.681.800 | 13,40 | 13,28 | 13,37 | 00:00:00 | | 2005-07-11 | 13,60 | 37.244.600 | 13,61 | 13,43 | 13,45 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
